Options Analytics

Options Chain

Full chain with IV, greeks, volume, and OI for NVDA

Spot: 217.69

📈 Call Options

Strike Bid Ask Last IV Delta - Δ OI Vol
187.5 28.95 30.85 35.39 0.01 0.9887 45 -
190.0 27.2 27.7 27.31 0.01 0.987 308 62
192.5 24.25 25.55 27.87 0.01 0.9849 51 21
195.0 22.35 22.75 22.51 0.5792 0.9823 487 556
197.5 19.7 21.85 19.94 0.8439 0.9789 122 40
200.0 17.4 17.7 17.55 0.4617 0.9744 1379 3790
202.5 14.35 15.4 14.91 0.01 0.9681 372 2387
205.0 12.45 12.7 12.62 0.3612 0.9582 657 4174
207.5 9.75 10.25 10.11 0.2381 0.9396 943 6719
210.0 7.65 7.85 7.75 0.299 0.8996 2280 7476
212.5 5.45 5.6 5.46 0.2857 0.8172 2732 5731
215.0 3.55 3.65 3.55 0.2717 0.6803 10175 8854
217.5 2.1 2.11 2.13 0.2675 0.5032 1759 20649
220.0 1.11 1.12 1.12 0.2702 0.3247 7133 67171
222.5 0.53 0.55 0.54 0.2745 0.1859 5528 49225
225.0 0.25 0.26 0.25 0.2847 0.0987 14814 106941
227.5 0.13 0.14 0.14 0.3045 0.0549 4043 57371
230.0 0.08 0.09 0.08 0.3328 0.0336 19414 64733
232.5 0.05 0.06 0.05 0.3592 0.0224 5097 26253
235.0 0.04 0.05 0.04 0.3956 0.0161 13616 25647
237.5 0.03 0.04 0.04 0.4267 0.0124 2648 14437

📉 Put Options

Strike Bid Ask Last IV Delta - Δ OI Vol
187.5 0.05 0.06 0.05 0.7224 -0.0114 756 592
190.0 0.06 0.07 0.07 0.6809 -0.0131 7325 4089
192.5 0.06 0.07 0.06 0.6232 -0.0152 1246 697
195.0 0.07 0.08 0.07 0.5776 -0.0179 3088 2038
197.5 0.08 0.09 0.09 0.5294 -0.0213 1533 1904
200.0 0.08 0.09 0.08 0.4701 -0.0257 13962 4850
202.5 0.09 0.1 0.09 0.4184 -0.032 2349 3332
205.0 0.12 0.13 0.13 0.3762 -0.042 10527 5140
207.5 0.16 0.18 0.18 0.3334 -0.0605 2055 5016
210.0 0.28 0.3 0.29 0.3035 -0.1005 9333 16893
212.5 0.55 0.56 0.56 0.2829 -0.1832 2322 11273
215.0 1.11 1.14 1.13 0.2716 -0.3206 5615 32172
217.5 2.12 2.15 2.12 0.2677 -0.4985 2423 33320
220.0 3.6 3.7 3.65 0.2662 -0.6779 5363 57005
222.5 5.5 5.65 5.58 0.2734 -0.8172 1980 22136
225.0 7.7 7.9 7.87 0.2842 -0.9041 6349 29757
227.5 10.05 10.45 10.18 0.3318 -0.9473 1979 12753
230.0 12.45 12.75 12.62 0.2995 -0.968 1365 9289
232.5 14.55 15.85 15.21 0.4247 -0.9789 103 4218
235.0 17.4 17.75 17.59 0.3494 -0.9848 143 10063
237.5 19.4 21.8 19.3 0.7004 -0.9884 84 915
240.0 22.1 23.0 22.68 0.01 -0.9907 160 9498
242.5 24.6 25.75 25.53 0.6117 -0.9923 156 562
245.0 27.1 27.95 27.8 0.01 -0.9936 16 4067
247.5 29.05 31.9 18.0 0.884 -0.9945 56 -
250.0 32.05 33.65 32.12 0.8749 -0.9952 - 980

Upgrade Required

Download access is only available to premium users. Please sign in or upgrade your plan.

Upgrade

Using the Options Chain

What is an options chain?

An options chain lists every contract available for the selected underlying — calls and puts, strikes, expiration dates, and liquidity stats (volume/OI). Use it to scan where capital is positioning and to price structures quickly.

How to interpret the data

  • Greeks (Δ, Γ, Θ, V, ρ): Sensitivity to price, delta movement, time decay, volatility, and rates.
  • Implied Volatility (IV): Market’s forward-looking volatility — higher IV means richer options pricing.
  • Open Interest & Volume: Liquidity cues that hint at preferred strikes and maturities.